Sanrio Company, Ltd. (TYO:8136)
Japan · Delayed Price · Currency is JPY 1,293.50
+14.00 (1.09%)
Oct 15, 2026, 11:05 AM JST
Sanrio Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,260.50 | 1,305.00 | 1,251.50 | 1,293.50 | 1,293.50 | 1.09% | 8,307,000 |
| Oct 14, 2026 | 1,249.00 | 1,285.00 | 1,241.00 | 1,279.50 | 1,279.50 | 2.85% | 14,390,700 |
| Oct 13, 2026 | 1,239.00 | 1,249.00 | 1,231.00 | 1,244.00 | 1,244.00 | 0.57% | 10,022,300 |
| Oct 9, 2026 | 1,210.00 | 1,239.00 | 1,209.50 | 1,237.00 | 1,237.00 | 2.91% | 11,371,500 |
| Oct 8, 2026 | 1,225.00 | 1,229.00 | 1,171.50 | 1,202.00 | 1,202.00 | -0.70% | 14,634,300 |
| Oct 7, 2026 | 1,229.00 | 1,242.00 | 1,203.00 | 1,210.50 | 1,210.50 | 0.67% | 13,531,400 |
| Oct 6, 2026 | 1,183.50 | 1,209.00 | 1,177.50 | 1,202.50 | 1,202.50 | 1.95% | 15,262,000 |
| Oct 5, 2026 | 1,170.00 | 1,200.00 | 1,161.50 | 1,179.50 | 1,179.50 | -0.13% | 11,411,600 |
| Oct 2, 2026 | 1,189.50 | 1,199.50 | 1,175.00 | 1,181.00 | 1,181.00 | -0.88% | 9,290,700 |
| Oct 1, 2026 | 1,176.00 | 1,195.00 | 1,156.00 | 1,191.50 | 1,191.50 | 0.34% | 10,769,700 |
| Sep 30, 2026 | 1,170.50 | 1,191.00 | 1,165.50 | 1,187.50 | 1,187.50 | 0.81% | 9,462,500 |
| Sep 29, 2026 | 1,177.50 | 1,189.00 | 1,163.00 | 1,178.00 | 1,178.00 | 0.73% | 10,226,000 |
| Sep 28, 2026 | 1,200.00 | 1,203.00 | 1,177.50 | 1,177.50 | 1,169.50 | -2.69% | 14,718,600 |
| Sep 25, 2026 | 1,212.00 | 1,238.00 | 1,210.00 | 1,210.00 | 1,201.78 | -0.17% | 8,112,300 |
| Sep 24, 2026 | 1,209.50 | 1,223.00 | 1,199.00 | 1,212.00 | 1,203.77 | 0.37% | 9,929,700 |
| Sep 18, 2026 | 1,231.00 | 1,242.00 | 1,207.50 | 1,207.50 | 1,199.30 | -2.50% | 13,233,000 |
| Sep 17, 2026 | 1,190.00 | 1,251.00 | 1,185.50 | 1,238.50 | 1,230.09 | 3.99% | 18,281,600 |
| Sep 16, 2026 | 1,195.50 | 1,203.00 | 1,175.00 | 1,191.00 | 1,182.91 | -2.38% | 19,644,100 |
| Sep 15, 2026 | 1,260.00 | 1,262.00 | 1,211.00 | 1,220.00 | 1,211.71 | -1.29% | 15,782,900 |
| Sep 14, 2026 | 1,202.50 | 1,238.00 | 1,197.50 | 1,236.00 | 1,227.60 | 4.00% | 21,243,800 |
| Sep 11, 2026 | 1,192.00 | 1,204.00 | 1,166.00 | 1,188.50 | 1,180.43 | 1.28% | 14,760,400 |
| Sep 10, 2026 | 1,175.50 | 1,185.00 | 1,155.50 | 1,173.50 | 1,165.53 | -1.59% | 18,779,000 |
| Sep 9, 2026 | 1,201.00 | 1,226.50 | 1,185.00 | 1,192.50 | 1,184.40 | -4.75% | 23,424,700 |
| Sep 8, 2026 | 1,255.00 | 1,261.00 | 1,229.00 | 1,252.00 | 1,243.49 | -0.91% | 15,212,000 |
| Sep 7, 2026 | 1,273.50 | 1,285.50 | 1,237.00 | 1,263.50 | 1,254.92 | -0.16% | 16,598,900 |
| Sep 4, 2026 | 1,278.50 | 1,309.50 | 1,256.00 | 1,265.50 | 1,256.90 | -1.79% | 17,285,600 |
| Sep 3, 2026 | 1,275.00 | 1,305.00 | 1,271.00 | 1,288.50 | 1,279.75 | -1.26% | 21,201,100 |
| Sep 2, 2026 | 1,314.00 | 1,332.00 | 1,290.50 | 1,305.00 | 1,296.13 | -0.95% | 20,441,200 |
| Sep 1, 2026 | 1,300.00 | 1,338.50 | 1,295.00 | 1,317.50 | 1,308.55 | 2.41% | 23,141,100 |
| Aug 31, 2026 | 1,288.50 | 1,295.00 | 1,274.00 | 1,286.50 | 1,277.76 | 1.46% | 18,252,200 |
| Aug 28, 2026 | 1,245.00 | 1,277.00 | 1,238.50 | 1,268.00 | 1,259.39 | 1.56% | 17,340,900 |
| Aug 27, 2026 | 1,196.00 | 1,270.00 | 1,191.50 | 1,248.50 | 1,240.02 | 3.18% | 23,944,000 |
| Aug 26, 2026 | 1,224.00 | 1,235.00 | 1,205.00 | 1,210.00 | 1,201.78 | -0.37% | 12,919,400 |
| Aug 25, 2026 | 1,231.00 | 1,241.50 | 1,205.00 | 1,214.50 | 1,206.25 | 0.41% | 14,066,800 |
| Aug 24, 2026 | 1,178.00 | 1,216.50 | 1,173.00 | 1,209.50 | 1,201.28 | 2.85% | 15,421,500 |
| Aug 21, 2026 | 1,192.50 | 1,221.00 | 1,165.50 | 1,176.00 | 1,168.01 | -2.12% | 18,023,400 |
| Aug 20, 2026 | 1,180.00 | 1,229.00 | 1,171.00 | 1,201.50 | 1,193.34 | 3.31% | 18,785,100 |
| Aug 19, 2026 | 1,211.00 | 1,216.00 | 1,155.50 | 1,163.00 | 1,155.10 | -2.60% | 20,522,100 |
| Aug 18, 2026 | 1,200.00 | 1,212.50 | 1,187.00 | 1,194.00 | 1,185.89 | -1.49% | 24,214,800 |
| Aug 17, 2026 | 1,240.50 | 1,253.00 | 1,208.50 | 1,212.00 | 1,203.77 | -5.50% | 29,320,000 |
| Aug 14, 2026 | 1,218.00 | 1,282.50 | 1,185.50 | 1,282.50 | 1,273.79 | 4.52% | 43,179,000 |
| Aug 13, 2026 | 1,208.00 | 1,244.50 | 1,201.50 | 1,227.00 | 1,218.66 | 3.02% | 39,340,200 |
| Aug 12, 2026 | 1,244.50 | 1,247.50 | 1,163.00 | 1,191.00 | 1,182.91 | -18.12% | 89,543,900 |
| Aug 10, 2026 | 1,380.00 | 1,470.00 | 1,373.00 | 1,454.50 | 1,444.62 | 4.12% | 44,026,000 |
| Aug 7, 2026 | 1,310.00 | 1,403.50 | 1,295.00 | 1,397.00 | 1,387.51 | 6.52% | 36,770,700 |
| Aug 6, 2026 | 1,298.00 | 1,321.00 | 1,284.00 | 1,311.50 | 1,302.59 | 2.94% | 17,148,200 |
| Aug 5, 2026 | 1,250.50 | 1,285.00 | 1,236.50 | 1,274.00 | 1,265.34 | 1.19% | 11,348,000 |
| Aug 4, 2026 | 1,295.00 | 1,296.00 | 1,256.00 | 1,259.00 | 1,250.45 | -2.59% | 13,041,700 |
| Aug 3, 2026 | 1,271.00 | 1,302.00 | 1,231.50 | 1,292.50 | 1,283.72 | 1.57% | 16,589,700 |
| Jul 31, 2026 | 1,274.00 | 1,309.00 | 1,265.00 | 1,272.50 | 1,263.85 | -5.98% | 24,847,400 |